Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:30.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN221202C00030000 | 2022-11-25 12:49PM EST | 2022-12-02 | 14.12 | 14.10 | 14.55 | -1.13 | -7.41% | 11 | 19 | 134.38% |
| COIN221209C00030000 | 2022-11-22 10:30AM EST | 2022-12-09 | 14.40 | 14.05 | 14.95 | 0.00 | - | 3 | 0 | 126.17% |
| COIN221216C00030000 | 2022-11-21 10:51AM EST | 2022-12-16 | 13.31 | 14.50 | 15.25 | 0.00 | - | 7 | 315 | 131.45% |
| COIN221223C00030000 | 2022-11-18 12:47PM EST | 2022-12-23 | 16.59 | 14.80 | 15.55 | 0.00 | - | 4 | 0 | 128.61% |
| COIN221230C00030000 | 2022-11-23 3:33PM EST | 2022-12-30 | 17.00 | 15.05 | 15.80 | 0.00 | - | 2 | 6 | 124.85% |
| COIN230120C00030000 | 2022-11-25 12:48PM EST | 2023-01-20 | 16.07 | 15.85 | 16.65 | -1.18 | -6.84% | 8 | 0 | 121.09% |
| COIN230217C00030000 | 2022-11-22 1:12PM EST | 2023-02-17 | 16.45 | 16.80 | 17.55 | 0.00 | - | 1 | 0 | 117.09% |
| COIN230317C00030000 | 2022-11-25 11:23AM EST | 2023-03-17 | 18.20 | 17.75 | 18.60 | -1.40 | -7.14% | 23 | 0 | 117.38% |
| COIN230616C00030000 | 2022-11-25 11:08AM EST | 2023-06-16 | 20.10 | 19.25 | 20.65 | +0.55 | +2.81% | 2 | 180 | 107.42% |
| COIN240119C00030000 | 2022-11-22 1:14PM EST | 2024-01-19 | 22.50 | 22.90 | 23.50 | 0.00 | - | 22 | 0 | 100.10% |
| COIN250117C00030000 | 2022-11-25 10:46AM EST | 2025-01-17 | 26.84 | 26.40 | 27.20 | -0.97 | -3.49% | 1 | 0 | 94.76% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN221202P00030000 | 2022-11-25 12:43PM EST | 2022-12-02 | 0.06 | 0.05 | 0.06 | 0.00 | - | 290 | 1,525 | 138.28% |
| COIN221209P00030000 | 2022-11-25 12:59PM EST | 2022-12-09 | 0.29 | 0.28 | 0.31 | -0.03 | -9.38% | 176 | 0 | 134.57% |
| COIN221216P00030000 | 2022-11-25 12:42PM EST | 2022-12-16 | 0.75 | 0.69 | 0.73 | +0.07 | +10.29% | 282 | 0 | 138.38% |
| COIN221223P00030000 | 2022-11-25 12:47PM EST | 2022-12-23 | 1.09 | 1.01 | 1.05 | +0.09 | +9.00% | 7 | 787 | 134.67% |
| COIN221230P00030000 | 2022-11-25 12:56PM EST | 2022-12-30 | 1.31 | 1.20 | 1.43 | +0.07 | +5.65% | 400 | 0 | 131.10% |
| COIN230120P00030000 | 2022-11-25 12:51PM EST | 2023-01-20 | 2.26 | 2.16 | 2.35 | +0.12 | +5.61% | 196 | 15,497 | 128.17% |
| COIN230217P00030000 | 2022-11-25 12:27PM EST | 2023-02-17 | 3.45 | 3.35 | 3.50 | +0.20 | +6.15% | 44 | 0 | 127.00% |
| COIN230317P00030000 | 2022-11-25 12:59PM EST | 2023-03-17 | 4.41 | 4.35 | 4.50 | +0.16 | +3.76% | 102 | 0 | 125.64% |
| COIN230616P00030000 | 2022-11-25 12:56PM EST | 2023-06-16 | 6.46 | 6.30 | 6.55 | +0.14 | +2.22% | 212 | 0 | 115.92% |
| COIN240119P00030000 | 2022-11-23 3:42PM EST | 2024-01-19 | 9.10 | 9.25 | 9.85 | 0.00 | - | 4,387 | 0 | 105.13% |
| COIN250117P00030000 | 2022-11-23 9:35AM EST | 2025-01-17 | 11.55 | 11.40 | 12.25 | 0.00 | - | 3 | 0 | 90.52% |
© 2022 Yahoo. All rights reserved.
